FTV: Fortive Corporation

As of Tuesday, August 4th, 2026

$ 60.51

+1.05 +1.77%

Open: 59.64
High: 60.70
Low: 59.22
Volume: 2,736,584
Previous Close on Monday, August 3rd, 2026

$ 59.46

+0.25 +0.42%

Open: 59.24
High: 60.16
Low: 59.13
Volume: 2,864,988

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-04 59.64 60.70 59.22 60.51 2,736,581 +1.05 +1.77
2026-08-03 59.24 60.16 59.13 59.46 2,864,988 +0.25 +0.42
2026-07-31 58.16 59.41 57.61 59.21 3,560,250 +0.73 +1.25
2026-07-30 59.96 60.05 57.48 58.48 4,602,153 -1.06 -1.78
2026-07-29 62.25 62.75 58.22 59.54 6,780,981 -4.55 -7.10
2026-07-28 63.50 64.56 63.18 64.09 4,119,110 +1.17 +1.86
2026-07-27 62.50 63.12 62.18 62.92 2,410,838 +0.61 +0.98
2026-07-24 60.88 62.50 60.57 62.31 2,757,848 +1.69 +2.79
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 62.75
On 2026-07-29		 57.48
On 2026-07-30		 -3.58 -5.59 62.75
On 2026-07-29		 57.48
On 2026-07-30		 -8.40 59.44
10D 64.56
On 2026-07-28		 57.48
On 2026-07-30		 -0.16 -0.26 64.56
On 2026-07-28		 57.48
On 2026-07-30		 -10.97 60.74
20D 64.56
On 2026-07-28		 57.48
On 2026-07-30		 -2.04 -3.26 64.56
On 2026-07-28		 57.48
On 2026-07-30		 -10.97 61.07
WTD 60.70
On 2026-08-04		 59.13
On 2026-08-03		 1.30 2.20 60.16
On 2026-08-03		 60.16
On 2026-08-03		 0.00 59.99
MTD 60.70
On 2026-08-04		 59.13
On 2026-08-03		 1.30 2.20 60.16
On 2026-08-03		 60.16
On 2026-08-03		 0.00 59.99
As of Tuesday, August 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.28 +8.35 +2.26 3,842,737
KO

The Coca-Cola Company

86.56 -0.30 -0.35 15,830,445
PFE

Pfizer Inc.

25.41 +0.38 +1.52 56,839,625
VZ

Verizon Communications Inc.

46.88 -0.48 -1.01 22,974,726
VIX

CBOE Volatility Index

16.40 +0.55 +3.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,085.88 +907.47 +1.71 571,804,167
DJTA

Dow Jones Transportation Average

21,779.91 +548.72 +2.58 69,591,679
SPX

S&P 500 Index

7,736.52 +136.02 +1.79
OEX

S&P 100 Index

3,820.67 +68.68 +1.83
NDX

NASDAQ 100 Index

29,733.16 +956.36 +3.32
NYA

NYSE Composite Index

24,463.06 +207.53 +0.86
XAX

NYSE AMEX Composite Index

8,461.28 +101.55 +1.21
RUI

RUSSELL 1000 Index

4,213.71 +75.29 +1.82
RUT

Russell 2000 Index

3,036.99 +55.08 +1.85
RUA

Russell 3000 Index

4,399.99 +78.67 +1.82
VIX

CBOE Volatility Index

16.40 +0.55 +3.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.28 +0.09 +0.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.35 +1.85
 
Recent
Ticker Last Chg %Chg Volume
FTV

Fortive Corporation

60.51 +1.05 +1.77 2,736,584